Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conifer Holdings (NQ: CNFR )

0.8797 +0.0003 (+0.03%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.500 1.570 1.450 1.570 12,950 +0.05(+3.29%)
Dec 29, 2022 1.430 1.520 1.430 1.520 3,119 +0.00(+0.00%)
Dec 28, 2022 1.480 1.520 1.432 1.520 25,264 -0.02(-1.29%)
Dec 22, 2022 1.540 123 +0.04(+2.66%)
Dec 21, 2022 1.460 1.540 1.460 1.500 2,098 +0.05(+3.45%)
Dec 19, 2022 1.450 333 -0.09(-5.84%)
Dec 16, 2022 1.540 1.540 1.540 1.540 665 -0.01(-0.65%)
Dec 15, 2022 1.430 1.550 1.400 1.550 15,460 +0.05(+3.33%)
Dec 14, 2022 1.500 1.510 1.500 1.500 3,652 -0.01(-0.66%)
Dec 13, 2022 1.455 1.520 1.455 1.510 2,569 +0.09(+6.34%)
Dec 12, 2022 1.667 1.667 1.420 1.420 34,502 -0.18(-11.25%)
Dec 09, 2022 1.660 1.740 1.543 1.600 20,631 +0.09(+5.95%)
Dec 08, 2022 1.630 1.630 1.510 1.510 9,192 -0.16(-9.56%)
Dec 07, 2022 1.640 1.670 1.640 1.670 594 +0.02(+1.20%)
Dec 06, 2022 1.580 1.680 1.580 1.650 833 +0.11(+7.14%)
Dec 05, 2022 1.546 1.575 1.530 1.540 3,463 -0.07(-4.35%)
Dec 02, 2022 1.610 1.610 1.610 1.610 226 +0.06(+3.87%)
Dec 01, 2022 1.550 1.550 1.550 1.550 237 -0.15(-8.82%)
Nov 30, 2022 1.680 1.700 1.550 1.700 3,380 +0.05(+3.03%)
Nov 29, 2022 1.500 1.650 1.500 1.650 5,443 +0.15(+10.00%)
Nov 28, 2022 1.500 1.500 1.500 1.500 386 -0.07(-4.46%)
Nov 23, 2022 1.570 8 +0.04(+2.61%)
Nov 22, 2022 1.530 1.530 1.530 1.530 1,788 +0.07(+4.79%)
Nov 21, 2022 1.410 1.460 1.400 1.460 792 -0.08(-5.19%)
Nov 18, 2022 1.480 1.540 1.415 1.540 7,869 +0.14(+10.00%)
Nov 17, 2022 1.400 1.400 1.400 1.400 1,198 +0.06(+4.48%)
Nov 15, 2022 1.340 162 -0.11(-7.59%)
Nov 14, 2022 1.440 1.450 1.440 1.450 707 +0.03(+2.11%)
Nov 11, 2022 1.450 1.481 1.410 1.420 5,849 -0.12(-7.79%)
Nov 10, 2022 1.410 1.561 1.410 1.540 5,302 +0.04(+2.67%)
Nov 09, 2022 1.500 1.570 1.500 1.500 2,255 +0.05(+3.45%)
Nov 08, 2022 1.450 1.450 1.433 1.450 2,515 +0.00(+0.00%)
Nov 07, 2022 1.500 1.630 1.450 1.450 8,013 -0.01(-0.68%)
Nov 04, 2022 1.490 1.630 1.450 1.460 4,703 -0.04(-2.60%)
Nov 03, 2022 1.460 1.500 1.450 1.499 3,162 -0.03(-2.03%)
Nov 02, 2022 1.520 1.530 1.520 1.530 2,463 +0.08(+5.52%)
Nov 01, 2022 1.440 1.490 1.440 1.450 4,149 +0.01(+0.69%)
Oct 31, 2022 1.518 1.565 1.440 1.440 4,963 -0.06(-4.00%)
Oct 28, 2022 1.510 1.510 1.500 1.500 4,619 -0.02(-1.32%)
Oct 27, 2022 1.545 1.545 1.520 1.520 1,381 +0.01(+0.66%)
Oct 26, 2022 1.640 1.640 1.510 1.510 5,165 -0.14(-8.48%)
Oct 25, 2022 1.580 1.667 1.580 1.650 1,669 +0.14(+9.27%)
Oct 24, 2022 1.620 1.620 1.510 1.510 7,013 -0.11(-6.79%)
Oct 21, 2022 1.570 1.620 1.560 1.620 9,258 -0.02(-1.34%)
Oct 20, 2022 1.585 1.642 1.585 1.642 667 +0.07(+4.59%)
Oct 19, 2022 1.640 1.642 1.570 1.570 2,513 -0.06(-3.98%)
Oct 18, 2022 1.670 1.670 1.635 1.635 685 +0.01(+0.93%)
Oct 17, 2022 1.620 1.653 1.620 1.620 941 +0.02(+1.25%)
Oct 14, 2022 1.655 1.655 1.600 1.600 257 -0.04(-2.74%)
Oct 13, 2022 1.645 1.645 1.645 1.645 291 +0.03(+2.17%)
Oct 12, 2022 1.610 1.610 1.610 1.610 644 -0.01(-0.62%)
Oct 11, 2022 1.612 1.620 1.612 1.620 2,051 -0.02(-1.22%)
Oct 10, 2022 1.610 1.640 1.610 1.640 3,271 +0.03(+1.86%)
Oct 07, 2022 1.610 1.700 1.610 1.610 1,976 -0.00(-0.04%)
Oct 06, 2022 1.600 1.611 1.600 1.611 853 +0.01(+0.66%)
Oct 05, 2022 1.610 1.690 1.600 1.600 5,210 -0.02(-1.23%)
Oct 04, 2022 1.670 1.750 1.620 1.620 2,286 -0.04(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.